Skip to main content
logo
Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF (CDEI)
NYSEARCA: CDEI · Real-Time Price · USD
95.04
-0.43 (-0.45%)
Oct 8, 2026, 4:00 PM EDT - Market closed

CDEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202695.1595.2294.7795.0495.04-0.45%2,479
Oct 7, 202695.4795.4795.4295.4795.47-0.25%494
Oct 6, 202695.7095.9195.7095.7195.710.74%1,202
Oct 5, 202694.7795.0094.7795.0095.000.49%484
Oct 2, 202694.7794.8794.4694.5394.530.75%1,167
Oct 1, 202693.5994.1093.3393.8393.83-0.01%3,482
Sep 30, 202694.4694.4693.8493.8493.840.11%235
Sep 29, 202693.8493.8493.7493.7493.74-0.40%342
Sep 28, 202694.1194.2894.1194.1294.12-0.64%629
Sep 25, 202694.7294.7294.7294.7294.720.64%278
Sep 24, 202694.1294.1294.1294.1294.110.26%123
Sep 23, 202694.2394.2393.8793.8793.87-0.85%1,050
Sep 22, 202694.6794.6794.6794.6794.67-0.20%246
Sep 21, 202694.8294.8694.8194.8694.861.72%2,476
Sep 18, 202693.1493.4993.1493.4993.26-0.15%355
Sep 17, 202693.4293.6393.4293.6393.401.13%713
Sep 16, 202693.1993.2392.5892.5892.35-0.31%895
Sep 15, 202693.4693.4692.8792.8792.64-0.53%479
Sep 14, 202693.3793.3793.3793.3793.14-0.14%104
Sep 11, 202693.6993.6993.5093.5093.271.03%484
Sep 10, 202692.5592.5592.5592.5592.32-0.56%190
Sep 9, 202693.0193.0793.0193.0792.84-0.47%800
Sep 8, 202693.5393.6793.5193.5193.28-0.84%1,362
Sep 4, 202694.3094.3094.3094.3094.06-0.59%43
Sep 3, 202694.8694.8694.8694.8694.620.97%161
Sep 2, 202693.9493.9493.9493.9493.710.45%55
Sep 1, 202693.6593.6593.5193.5393.30-0.83%371
Aug 31, 202694.3194.3194.3194.3194.08-0.42%38
Aug 28, 202694.7194.7194.7194.7194.47-0.30%68
Aug 27, 202694.9994.9994.9994.9994.750.87%13
Aug 26, 202694.1794.1794.1794.1793.94-0.16%141
Aug 25, 202694.2994.3494.2994.3294.090.41%526
Aug 24, 202693.9993.9993.9393.9493.71-0.14%473
Aug 21, 202694.0694.0694.0694.0693.830.43%467
Aug 20, 202693.8793.8793.6693.6693.43-0.93%233
Aug 19, 202694.4194.5494.4194.5494.300.28%1,498
Aug 18, 202694.2794.2794.2794.2794.04-0.17%141
Aug 17, 202694.7494.7794.4494.4494.20-0.65%460
Aug 14, 202694.8595.0694.8595.0694.82-0.07%286
Aug 13, 202695.0295.1294.8795.1294.890.69%2,689
Aug 12, 202694.6894.6894.2494.4794.240.49%237
Aug 11, 202695.0895.0894.0194.0193.77-0.44%1,232
Aug 10, 202694.2894.4694.2894.4294.19-0.07%498
Aug 7, 202694.5294.6294.4994.4994.260.48%336
Aug 6, 202694.1294.1294.0494.0493.81-0.20%272
Aug 5, 202694.5494.5494.1794.2393.99-0.03%469
Aug 4, 202693.4294.2693.2294.2694.021.85%481
Aug 3, 202692.5492.5492.5492.5492.311.06%193
Jul 31, 202691.2691.5791.2691.5791.340.33%275
Jul 30, 202691.6091.6090.3091.2791.051.51%2,734